3571 (株)ソトー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 694 | 697 | 691 | 691 | 4,500 | 691 |
| 2024-04-22 | 692 | 695 | 691 | 694 | 5,800 | 694 |
| 2024-04-19 | 698 | 698 | 690 | 690 | 14,600 | 690 |
| 2024-04-18 | 693 | 699 | 693 | 696 | 7,400 | 696 |
| 2024-04-17 | 696 | 699 | 695 | 695 | 7,400 | 695 |
| 2024-04-16 | 704 | 704 | 696 | 696 | 9,900 | 696 |
| 2024-04-15 | 702 | 703 | 701 | 701 | 2,900 | 701 |
| 2024-04-12 | 701 | 705 | 701 | 705 | 6,700 | 705 |
| 2024-04-11 | 705 | 706 | 699 | 701 | 11,700 | 701 |
| 2024-04-10 | 708 | 709 | 699 | 703 | 11,200 | 703 |
| 2024-04-09 | 708 | 711 | 701 | 706 | 16,600 | 706 |
| 2024-04-08 | 711 | 713 | 706 | 709 | 6,100 | 709 |
| 2024-04-05 | 703 | 709 | 702 | 709 | 6,900 | 709 |
| 2024-04-04 | 706 | 713 | 705 | 709 | 13,500 | 709 |
| 2024-04-03 | 708 | 708 | 702 | 704 | 10,700 | 704 |
| 2024-04-02 | 710 | 721 | 707 | 708 | 15,100 | 708 |
| 2024-04-01 | 713 | 713 | 709 | 710 | 6,300 | 710 |
| 2024-03-29 | 712 | 716 | 708 | 713 | 5,800 | 713 |
| 2024-03-28 | 721 | 725 | 709 | 709 | 14,400 | 709 |
| 2024-03-27 | 723 | 744 | 718 | 727 | 28,600 | 727 |
| 2024-03-26 | 726 | 737 | 723 | 723 | 15,800 | 723 |
| 2024-03-25 | 724 | 728 | 723 | 723 | 15,500 | 723 |
| 2024-03-22 | 720 | 725 | 714 | 721 | 14,100 | 721 |
| 2024-03-21 | 719 | 720 | 713 | 717 | 15,400 | 717 |
| 2024-03-19 | 706 | 715 | 706 | 715 | 10,300 | 715 |
| 2024-03-18 | 708 | 710 | 703 | 705 | 9,200 | 705 |
| 2024-03-15 | 700 | 708 | 700 | 701 | 8,800 | 701 |
| 2024-03-14 | 700 | 702 | 699 | 701 | 6,600 | 701 |
| 2024-03-13 | 704 | 704 | 698 | 700 | 6,100 | 700 |
| 2024-03-12 | 708 | 708 | 700 | 700 | 8,900 | 700 |
| 2024-03-11 | 704 | 715 | 698 | 701 | 11,200 | 701 |
| 2024-03-08 | 689 | 720 | 688 | 712 | 50,100 | 712 |
| 2024-03-07 | 691 | 694 | 690 | 690 | 9,300 | 690 |
| 2024-03-06 | 689 | 694 | 689 | 691 | 11,700 | 691 |
| 2024-03-05 | 690 | 693 | 689 | 690 | 16,100 | 690 |
| 2024-03-04 | 691 | 693 | 690 | 691 | 16,200 | 691 |
| 2024-03-01 | 691 | 693 | 691 | 693 | 15,800 | 693 |
| 2024-02-29 | 691 | 695 | 690 | 691 | 12,200 | 691 |
| 2024-02-28 | 688 | 693 | 688 | 690 | 16,800 | 690 |
| 2024-02-27 | 693 | 693 | 688 | 688 | 9,700 | 688 |
| 2024-02-26 | 691 | 694 | 688 | 691 | 14,800 | 691 |
| 2024-02-22 | 689 | 693 | 689 | 691 | 4,800 | 691 |
| 2024-02-21 | 693 | 693 | 687 | 687 | 9,200 | 687 |
| 2024-02-20 | 696 | 699 | 692 | 693 | 11,100 | 693 |
| 2024-02-19 | 688 | 695 | 688 | 695 | 10,700 | 695 |
| 2024-02-16 | 685 | 692 | 684 | 692 | 12,200 | 692 |
| 2024-02-15 | 690 | 691 | 685 | 685 | 19,800 | 685 |
| 2024-02-14 | 695 | 695 | 689 | 689 | 15,300 | 689 |
| 2024-02-13 | 705 | 706 | 688 | 697 | 50,500 | 697 |
| 2024-02-09 | 701 | 771 | 694 | 699 | 159,400 | 699 |
| 2024-02-08 | 693 | 701 | 690 | 701 | 13,600 | 701 |
| 2024-02-07 | 692 | 693 | 689 | 689 | 17,000 | 689 |
| 2024-02-06 | 696 | 696 | 691 | 692 | 5,300 | 692 |
| 2024-02-05 | 700 | 702 | 693 | 693 | 11,500 | 693 |
| 2024-02-02 | 690 | 699 | 689 | 693 | 27,500 | 693 |
| 2024-02-01 | 689 | 689 | 685 | 689 | 9,300 | 689 |
| 2024-01-31 | 686 | 689 | 685 | 689 | 8,800 | 689 |
| 2024-01-30 | 692 | 695 | 683 | 683 | 64,200 | 683 |
| 2024-01-29 | 690 | 695 | 688 | 695 | 10,500 | 695 |
| 2024-01-26 | 689 | 690 | 687 | 688 | 5,800 | 688 |
| 2024-01-25 | 688 | 690 | 686 | 688 | 6,900 | 688 |
| 2024-01-24 | 687 | 691 | 687 | 688 | 8,700 | 688 |
| 2024-01-23 | 688 | 692 | 687 | 687 | 12,700 | 687 |
| 2024-01-22 | 690 | 693 | 685 | 688 | 13,700 | 688 |
| 2024-01-19 | 694 | 694 | 688 | 688 | 11,700 | 688 |
| 2024-01-18 | 691 | 694 | 691 | 691 | 5,600 | 691 |
| 2024-01-17 | 696 | 700 | 691 | 691 | 8,900 | 691 |
| 2024-01-16 | 702 | 703 | 696 | 696 | 9,900 | 696 |
| 2024-01-15 | 704 | 704 | 700 | 701 | 9,700 | 701 |
| 2024-01-12 | 700 | 701 | 690 | 698 | 24,800 | 698 |
| 2024-01-11 | 702 | 704 | 700 | 701 | 5,200 | 701 |
| 2024-01-10 | 702 | 703 | 698 | 703 | 6,200 | 703 |
| 2024-01-09 | 702 | 705 | 701 | 703 | 5,400 | 703 |
| 2024-01-05 | 710 | 710 | 700 | 701 | 9,600 | 701 |
| 2024-01-04 | 692 | 704 | 690 | 704 | 10,100 | 704 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
